Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.51 | 22.51 | 22.48 | 22.50 | 313,979 | +0.00(+0.00%) |
Oct 28, 2022 | 22.49 | 22.51 | 22.48 | 22.50 | 213,195 | +0.03(+0.12%) |
Oct 27, 2022 | 22.48 | 22.50 | 22.47 | 22.48 | 291,337 | +0.03(+0.12%) |
Oct 26, 2022 | 22.48 | 22.50 | 22.44 | 22.45 | 580,695 | -0.02(-0.08%) |
Oct 25, 2022 | 22.49 | 22.52 | 22.44 | 22.47 | 814,901 | -0.02(-0.08%) |
Oct 24, 2022 | 22.50 | 22.50 | 22.48 | 22.49 | 307,095 | -0.02(-0.08%) |
Oct 21, 2022 | 22.50 | 22.55 | 22.50 | 22.50 | 410,568 | +0.00(+0.00%) |
Oct 20, 2022 | 22.45 | 22.51 | 22.45 | 22.50 | 332,660 | +0.06(+0.28%) |
Oct 19, 2022 | 22.40 | 22.45 | 22.40 | 22.44 | 643,220 | +0.01(+0.04%) |
Oct 18, 2022 | 22.46 | 22.49 | 22.41 | 22.43 | 613,542 | -0.01(-0.04%) |
Oct 17, 2022 | 22.39 | 22.47 | 22.39 | 22.44 | 276,045 | +0.04(+0.16%) |
Oct 14, 2022 | 22.44 | 22.45 | 22.38 | 22.40 | 481,292 | -0.05(-0.24%) |
Oct 13, 2022 | 22.45 | 22.51 | 22.41 | 22.46 | 560,437 | -0.03(-0.14%) |
Oct 12, 2022 | 22.49 | 22.52 | 22.47 | 22.49 | 341,512 | -0.03(-0.14%) |
Oct 11, 2022 | 22.50 | 22.54 | 22.50 | 22.52 | 295,742 | -0.02(-0.08%) |
Oct 10, 2022 | 22.51 | 22.55 | 22.51 | 22.54 | 200,406 | +0.00(+0.00%) |
Oct 07, 2022 | 22.54 | 22.56 | 22.51 | 22.54 | 415,077 | +0.00(+0.00%) |
Oct 06, 2022 | 22.50 | 22.55 | 22.50 | 22.54 | 511,577 | -0.02(-0.08%) |
Oct 05, 2022 | 22.50 | 22.56 | 22.50 | 22.56 | 446,596 | +0.03(+0.12%) |
Oct 04, 2022 | 22.48 | 22.55 | 22.46 | 22.53 | 448,991 | +0.06(+0.28%) |
Oct 03, 2022 | 22.49 | 22.50 | 22.44 | 22.47 | 746,108 | -0.00(-0.02%) |
Sep 30, 2022 | 22.52 | 22.52 | 22.46 | 22.47 | 359,444 | -0.03(-0.12%) |
Sep 29, 2022 | 22.51 | 22.54 | 22.48 | 22.50 | 589,529 | -0.11(-0.48%) |
Sep 28, 2022 | 22.55 | 22.61 | 22.46 | 22.61 | 785,872 | +0.03(+0.12%) |
Sep 27, 2022 | 22.61 | 22.61 | 22.54 | 22.58 | 848,740 | -0.05(-0.23%) |
Sep 26, 2022 | 22.59 | 22.66 | 22.59 | 22.63 | 1,225,480 | +0.02(+0.09%) |
Sep 23, 2022 | 22.62 | 22.64 | 22.60 | 22.61 | 1,557,032 | +0.00(+0.00%) |
Sep 22, 2022 | 22.58 | 22.64 | 22.58 | 22.61 | 626,017 | +0.00(+0.02%) |
Sep 21, 2022 | 22.64 | 22.64 | 22.55 | 22.61 | 554,658 | -0.02(-0.08%) |
Sep 20, 2022 | 22.62 | 22.64 | 22.59 | 22.63 | 704,951 | -0.02(-0.08%) |
Sep 19, 2022 | 22.57 | 22.64 | 22.56 | 22.64 | 335,454 | +0.09(+0.40%) |
Sep 16, 2022 | 22.57 | 22.59 | 22.55 | 22.55 | 1,016,001 | -0.05(-0.20%) |
Sep 15, 2022 | 22.59 | 22.60 | 22.58 | 22.60 | 116,632 | +0.03(+0.12%) |
Sep 14, 2022 | 22.59 | 22.59 | 22.56 | 22.57 | 131,848 | +0.01(+0.04%) |
Sep 13, 2022 | 22.56 | 22.57 | 22.54 | 22.56 | 197,346 | -0.04(-0.16%) |
Sep 12, 2022 | 22.58 | 22.61 | 22.56 | 22.60 | 243,363 | +0.02(+0.10%) |
Sep 09, 2022 | 22.58 | 22.58 | 22.55 | 22.58 | 268,568 | -0.00(-0.02%) |
Sep 08, 2022 | 22.53 | 22.58 | 22.53 | 22.58 | 248,084 | +0.04(+0.16%) |
Sep 07, 2022 | 22.54 | 22.55 | 22.52 | 22.54 | 262,260 | +0.02(+0.08%) |
Sep 06, 2022 | 22.52 | 22.54 | 22.52 | 22.53 | 290,347 | +0.01(+0.04%) |
Sep 02, 2022 | 22.51 | 22.54 | 22.50 | 22.52 | 293,473 | +0.02(+0.08%) |
Sep 01, 2022 | 22.47 | 22.52 | 22.46 | 22.50 | 845,439 | +0.01(+0.02%) |
Aug 31, 2022 | 22.46 | 22.50 | 22.46 | 22.49 | 211,429 | +0.02(+0.08%) |
Aug 30, 2022 | 22.50 | 22.50 | 22.46 | 22.48 | 418,932 | -0.01(-0.04%) |
Aug 29, 2022 | 22.49 | 22.51 | 22.45 | 22.49 | 515,429 | +0.02(+0.08%) |
Aug 26, 2022 | 22.45 | 22.48 | 22.43 | 22.47 | 133,639 | +0.00(+0.00%) |
Aug 25, 2022 | 22.43 | 22.49 | 22.43 | 22.47 | 378,986 | +0.05(+0.20%) |
Aug 24, 2022 | 22.44 | 22.46 | 22.42 | 22.42 | 283,964 | -0.04(-0.16%) |
Aug 23, 2022 | 22.42 | 22.46 | 22.42 | 22.46 | 266,771 | +0.05(+0.24%) |
Aug 22, 2022 | 22.39 | 22.45 | 22.39 | 22.40 | 381,006 | -0.03(-0.12%) |
Aug 19, 2022 | 22.44 | 22.49 | 22.43 | 22.43 | 306,006 | -0.01(-0.06%) |
Aug 18, 2022 | 22.47 | 22.47 | 22.44 | 22.44 | 293,124 | +0.00(+0.02%) |
Aug 17, 2022 | 22.41 | 22.45 | 22.40 | 22.44 | 320,428 | +0.05(+0.20%) |
Aug 16, 2022 | 22.39 | 22.42 | 22.38 | 22.39 | 273,361 | -0.02(-0.08%) |
Aug 15, 2022 | 22.39 | 22.42 | 22.39 | 22.41 | 1,526,713 | +0.01(+0.04%) |
Aug 12, 2022 | 22.37 | 22.40 | 22.37 | 22.40 | 159,217 | +0.02(+0.08%) |
Aug 11, 2022 | 22.37 | 22.41 | 22.35 | 22.39 | 375,139 | +0.04(+0.16%) |
Aug 10, 2022 | 22.38 | 22.39 | 22.34 | 22.35 | 245,424 | +0.01(+0.04%) |
Aug 09, 2022 | 22.34 | 22.37 | 22.34 | 22.34 | 301,189 | +0.02(+0.08%) |
Aug 08, 2022 | 22.34 | 22.36 | 22.30 | 22.32 | 758,130 | +0.01(+0.04%) |
Aug 05, 2022 | 22.34 | 22.35 | 22.31 | 22.31 | 298,711 | -0.01(-0.04%) |
Aug 04, 2022 | 22.34 | 22.35 | 22.32 | 22.32 | 151,120 | -0.01(-0.04%) |
Aug 03, 2022 | 22.31 | 22.33 | 22.31 | 22.33 | 153,761 | +0.04(+0.16%) |
Aug 02, 2022 | 22.30 | 22.32 | 22.30 | 22.30 | 197,906 | +0.00(+0.00%) |